MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IREZ — Tradr 2X Short IREN Daily ETF
Cboe BZXTradr 2X Short IREN Daily ETF
$9.34
-0.55(-5.56%)
- O
- 9.32
- H
- 9.75
- L
- 8.33
- V
- 2.22M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$9.34
Period Return-64.99%
Period High$40.44
Period Low$4.07
Avg Daily Volume3.91M
Total Trading Days176
IREZ — Historical OHLCV Price & Volume Table
Jan 22, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.32 | $9.75 | $8.33 | $9.34 | $-0.55 | -5.56% | 2,223,075 | $8.90 | $8.33 $9.75 |
| Oct 1, 2026 | $9.83 | $10.54 | $9.75 | $9.89 | +$0.09 | +0.92% | 1,999,879 | $10.12 | $9.75 $10.54 |
| Sep 30, 2026 | $9.22 | $9.91 | $9.12 | $9.80 | +$0.26 | +2.73% | 1,777,713 | $9.65 | $9.12 $9.91 |
| Sep 29, 2026 | $9.02 | $9.74 | $8.90 | $9.54 | +$0.14 | +1.49% | 2,387,231 | $9.45 | $8.90 $9.74 |
| Sep 28, 2026 | $8.78 | $9.41 | $8.55 | $9.40 | +$0.94 | +11.11% | 1,890,848 | $9.09 | $8.55 $9.41 |
| Sep 25, 2026 | $7.75 | $8.71 | $7.71 | $8.46 | +$0.67 | +8.60% | 4,703,035 | $8.45 | $7.71 $8.71 |
| Sep 24, 2026 | $7.87 | $8.11 | $7.42 | $7.79 | +$0.30 | +4.01% | 4,289,724 | $7.81 | $7.42 $8.11 |
| Sep 23, 2026 | $7.21 | $7.51 | $6.83 | $7.49 | +$0.45 | +6.39% | 3,830,308 | $7.14 | $6.83 $7.51 |
| Sep 22, 2026 | $7.60 | $7.60 | $6.82 | $7.04 | $-0.43 | -5.76% | 3,256,760 | $7.14 | $6.82 $7.60 |
| Sep 21, 2026 | $7.27 | $7.74 | $6.97 | $7.47 | $-0.16 | -2.10% | 3,031,725 | $7.31 | $6.97 $7.74 |
| Sep 18, 2026 | $8.50 | $9.02 | $7.63 | $7.63 | $-1.32 | -14.75% | 4,364,126 | $8.27 | $7.63 $9.02 |
| Sep 17, 2026 | $8.10 | $9.45 | $7.81 | $8.95 | $-0.40 | -4.28% | 2,340,159 | $8.80 | $7.81 $9.45 |
| Sep 16, 2026 | $9.45 | $9.85 | $8.75 | $9.35 | $-0.50 | -5.08% | 3,567,213 | $9.22 | $8.75 $9.85 |
| Sep 15, 2026 | $9.44 | $10.10 | $9.25 | $9.85 | +$0.68 | +7.42% | 1,408,518 | $9.77 | $9.25 $10.10 |
| Sep 14, 2026 | $9.66 | $9.73 | $8.70 | $9.17 | +$0.28 | +3.15% | 3,934,061 | $9.14 | $8.70 $9.73 |
| Sep 11, 2026 | $8.55 | $9.11 | $8.38 | $8.89 | $-0.07 | -0.78% | 1,545,688 | $8.76 | $8.38 $9.11 |
| Sep 10, 2026 | $8.87 | $9.05 | $8.17 | $8.96 | +$0.62 | +7.43% | 3,435,593 | $8.69 | $8.17 $9.05 |
| Sep 9, 2026 | $7.86 | $8.43 | $7.71 | $8.34 | +$0.53 | +6.79% | 3,085,489 | $8.18 | $7.71 $8.43 |
| Sep 8, 2026 | $8.19 | $8.19 | $6.91 | $7.81 | $-0.87 | -10.02% | 5,300,806 | $7.58 | $6.91 $8.19 |
| Sep 4, 2026 | $10.45 | $10.46 | $8.68 | $8.68 | $-1.52 | -14.90% | 3,552,724 | $9.39 | $8.68 $10.46 |
| Sep 3, 2026 | $11.49 | $11.66 | $10.11 | $10.20 | $-1.12 | -9.89% | 1,995,414 | $10.63 | $10.11 $11.66 |
| Sep 2, 2026 | $14.05 | $14.10 | $11.28 | $11.32 | $-2.01 | -15.08% | 2,531,030 | $12.12 | $11.28 $14.10 |
| Sep 1, 2026 | $13.98 | $14.54 | $13.05 | $13.33 | +$0.21 | +1.60% | 1,299,778 | $13.59 | $13.05 $14.54 |
| Aug 31, 2026 | $14.27 | $14.43 | $12.97 | $13.12 | $-1.38 | -9.52% | 962,700 | $13.86 | $12.97 $14.43 |
| Aug 28, 2026 | $13.29 | $14.87 | $13.03 | $14.50 | +$2.87 | +24.68% | 2,308,070 | $14.03 | $13.03 $14.87 |
| Aug 27, 2026 | $11.43 | $11.69 | $11.00 | $11.63 | $-0.57 | -4.67% | 1,949,720 | $11.73 | $11.00 $11.69 |
| Aug 26, 2026 | $11.33 | $12.28 | $11.18 | $12.20 | +$1.39 | +12.81% | 703,659 | $11.79 | $11.18 $12.28 |
| Aug 25, 2026 | $12.17 | $12.17 | $10.73 | $10.82 | $-1.49 | -12.07% | 1,442,401 | $11.13 | $10.73 $12.17 |
| Aug 24, 2026 | $11.73 | $12.42 | $11.54 | $12.30 | +$1.08 | +9.63% | 639,062 | $12.04 | $11.54 $12.42 |
| Aug 21, 2026 | $10.15 | $11.70 | $9.15 | $11.22 | +$0.41 | +3.79% | 1,163,306 | $10.65 | $9.15 $11.70 |